Vanguard Diversified Conservative Index ETF (ASX:VDCO)
Australia · Delayed Price · Currency is AUD 55.54
-0.08 (-0.14%)
Aug 22, 2025, 4:10 PM AEST
ASX:VDCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 55.62 | 55.62 | 55.52 | 55.54 | 55.54 | -0.14% | 21,213 |
| Aug 21, 2025 | 55.56 | 55.66 | 55.54 | 55.62 | 55.62 | 0.25% | 3,821 |
| Aug 20, 2025 | 55.50 | 55.55 | 55.45 | 55.48 | 55.48 | - | 1,394 |
| Aug 19, 2025 | 55.53 | 55.53 | 55.41 | 55.48 | 55.48 | -0.14% | 10,714 |
| Aug 18, 2025 | 55.53 | 55.56 | 55.49 | 55.56 | 55.56 | -0.16% | 5,716 |
| Aug 15, 2025 | 55.52 | 55.65 | 55.52 | 55.65 | 55.65 | 0.23% | 5,419 |
| Aug 14, 2025 | 55.51 | 55.58 | 55.48 | 55.52 | 55.52 | 0.27% | 7,829 |
| Aug 13, 2025 | 55.48 | 55.48 | 55.33 | 55.37 | 55.37 | 0.11% | 11,650 |
| Aug 12, 2025 | 55.29 | 55.45 | 55.25 | 55.31 | 55.31 | - | 6,875 |
| Aug 11, 2025 | 55.33 | 55.35 | 55.29 | 55.31 | 55.31 | -0.04% | 3,841 |
| Aug 10, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.04% | 78 |
| Aug 8, 2025 | 55.34 | 55.35 | 55.26 | 55.31 | 55.31 | 0.11% | 2,624 |
| Aug 7, 2025 | 55.32 | 55.33 | 55.24 | 55.25 | 55.25 | 0.05% | 4,088 |
| Aug 6, 2025 | 55.25 | 55.28 | 55.20 | 55.22 | 55.22 | -0.07% | 38,858 |
| Aug 5, 2025 | 55.22 | 55.30 | 55.20 | 55.26 | 55.26 | 0.62% | 2,886 |
| Aug 4, 2025 | 54.99 | 55.02 | 54.92 | 54.92 | 54.92 | -0.13% | 5,209 |
| Aug 1, 2025 | 55.04 | 55.04 | 54.95 | 54.99 | 54.99 | -0.31% | 4,507 |
| Jul 31, 2025 | 55.12 | 55.21 | 55.12 | 55.16 | 55.16 | 0.02% | 10,728 |
| Jul 30, 2025 | 55.09 | 55.16 | 54.99 | 55.15 | 55.15 | 0.31% | 6,933 |
| Jul 29, 2025 | 54.91 | 55.02 | 54.81 | 54.98 | 54.98 | 0.05% | 8,423 |
| Jul 28, 2025 | 54.87 | 55.01 | 54.87 | 54.95 | 54.95 | 0.15% | 7,410 |
| Jul 25, 2025 | 54.93 | 54.93 | 54.86 | 54.87 | 54.87 | 0.02% | 1,797 |
| Jul 24, 2025 | 55.00 | 55.00 | 54.86 | 54.86 | 54.86 | -0.24% | 8,643 |
| Jul 23, 2025 | 55.00 | 55.00 | 54.87 | 54.99 | 54.99 | 0.18% | 15,526 |
| Jul 22, 2025 | 54.93 | 54.95 | 54.84 | 54.89 | 54.89 | 0.15% | 17,028 |
| Jul 21, 2025 | 54.80 | 54.86 | 54.77 | 54.81 | 54.81 | -0.09% | 5,013 |
| Jul 18, 2025 | 54.80 | 54.94 | 54.78 | 54.86 | 54.86 | 0.37% | 13,147 |
| Jul 17, 2025 | 54.62 | 54.68 | 54.56 | 54.66 | 54.66 | 0.26% | 9,205 |
| Jul 16, 2025 | 54.51 | 54.54 | 54.46 | 54.52 | 54.52 | -0.22% | 2,101 |
| Jul 15, 2025 | 54.67 | 54.67 | 54.55 | 54.64 | 54.64 | 0.11% | 3,981 |
| Jul 14, 2025 | 54.61 | 54.61 | 54.45 | 54.58 | 54.58 | -0.05% | 24,630 |
| Jul 11, 2025 | 54.73 | 54.73 | 54.58 | 54.61 | 54.61 | -0.09% | 14,272 |
| Jul 10, 2025 | 54.75 | 54.75 | 54.66 | 54.66 | 54.66 | 0.26% | 1,659 |
| Jul 9, 2025 | 54.73 | 54.73 | 54.51 | 54.52 | 54.52 | -0.24% | 10,560 |
| Jul 8, 2025 | 54.70 | 54.73 | 54.59 | 54.65 | 54.65 | -0.20% | 3,036 |
| Jul 7, 2025 | 54.75 | 54.83 | 54.74 | 54.76 | 54.76 | 0.04% | 2,843 |
| Jul 4, 2025 | 54.77 | 54.78 | 54.72 | 54.74 | 54.74 | -0.02% | 2,505 |
| Jul 3, 2025 | 54.71 | 54.76 | 54.67 | 54.75 | 54.75 | 0.07% | 12,639 |
| Jul 2, 2025 | 54.88 | 54.88 | 54.63 | 54.71 | 54.71 | 0.16% | 3,898 |
| Jul 1, 2025 | 54.69 | 54.73 | 54.45 | 54.62 | 54.62 | -0.69% | 17,321 |
| Jun 30, 2025 | 55.00 | 55.06 | 54.99 | 55.00 | 54.62 | 0.02% | 8,079 |
| Jun 27, 2025 | 55.00 | 55.05 | 54.93 | 54.99 | 54.61 | 0.20% | 1,419 |
| Jun 26, 2025 | 54.92 | 54.95 | 54.85 | 54.88 | 54.50 | -0.07% | 5,430 |
| Jun 25, 2025 | 54.99 | 54.99 | 54.83 | 54.92 | 54.54 | 0.33% | 8,392 |
| Jun 24, 2025 | 54.65 | 54.84 | 54.65 | 54.74 | 54.36 | 0.46% | 7,755 |
| Jun 23, 2025 | 54.50 | 54.59 | 54.40 | 54.49 | 54.11 | -0.02% | 7,689 |
| Jun 20, 2025 | 54.60 | 54.60 | 54.45 | 54.50 | 54.12 | - | 5,713 |
| Jun 19, 2025 | 54.55 | 54.61 | 54.50 | 54.50 | 54.12 | -0.09% | 4,154 |
| Jun 18, 2025 | 54.59 | 54.60 | 54.55 | 54.55 | 54.17 | 0.09% | 665 |
| Jun 17, 2025 | 54.53 | 54.61 | 54.50 | 54.50 | 54.12 | -0.06% | 8,316 |